[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CM":3,"homepage-market-summary":33,"stock-historical-CM":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Canadian Imperial Bank of Commerce","NYSE",null,"Common Stock","Canadian Imperial Bank of Commerce is Canada's fifth-largest bank with around CAD 1.18 trillion in assets as of July 31, 2026. It operates four business segments: Canadian retail and business banking, Canadian commercial banking and wealth management, US commercial banking and wealth management, and capital markets. It serves approximately 14 million personal banking and business customers, primarily in Canada and the US.","51,711",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.8552,4.28,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},111.02,108.85,111.155,109.95,1.07,0.97,1708380.072235,17443,110.9069,124.86,79.32,1231380.641109904,69.6,7264,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},58.77,1226094,447524260.277476,85.65,"2025-04-22",[185,186,196,207,218,229,240,249,260,271,281,292,302,312,323,334,344,354,363,374,385,396,406,417,428,437,447,458,469,480,491,501,512,523,532,539,550,561,572,583,594,605,614,625,635,646,657,667,678,686,696,705,714,723,731,739,747,755,762,769,777,785,793,800,809,817,825,834,843,851,859,867,873,881,889,898,905,913,922,930,938,947,955,964,972,980,989,998,1007,1015,1021,1026,1034,1041,1049,1058,1064,1071,1080,1088,1096,1103,1111,1120,1126,1132,1139,1147,1155,1164,1171,1177,1183,1191,1197,1203,1209,1218,1226,1233,1242,1250,1257,1264,1273,1280,1287,1294,1301,1310,1318,1325,1334,1341,1349,1357,1365,1374,1380,1387,1396,1404,1413,1421,1429,1437,1444,1453,1459,1466,1473,1482,1490,1499,1507,1514,1522,1529,1535,1543,1550,1558,1566,1572,1580,1588,1594,1600,1607,1614,1621,1628,1634,1643,1651,1659,1667,1674,1683,1692,1697,1704,1711,1717,1725,1730,1736,1745,1752,1760,1766,1771,1778,1785,1791,1796,1801,1808,1814,1819,1824,1832,1837,1842,1847,1854,1860,1866,1874,1880,1887,1894,1902,1910,1919,1926,1933,1941,1950,1957,1964,1971,1980,1987,1995,2003,2009,2015,2021,2029,2036,2042,2049,2057,2065,2072,2078,2086,2092,2100,2107,2115,2122,2127,2133,2141,2148,2157,2164,2170,2177,2183,2188,2194,2200,2207,2212,2218,2224,2230,2236,2242,2246,2251,2258,2264,2270,2277,2284,2292,2297,2304,2312,2318,2324,2330,2337,2345,2352,2359,2366,2374,2381,2386,2391,2396,2403,2410,2418,2423,2430,2436,2443,2450,2457,2462,2469,2477,2486,2493,2497,2503,2510,2515,2521,2526,2532,2538,2544,2549,2554,2559,2565,2570,2575,2580,2585,2591,2598,2604,2610,2618,2625,2632,2639,2646,2653,2660,2668,2675,2682,2687,2692,2697,2704,2710,2717,2723,2731,2736,2744,2748,2753,2760,2768,2775,2781,2787,2793,2801,2808,2815,2822,2829,2836,2843,2849,2855,2862,2868,2874,2880,2887,2895,2902],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",109.59,110.03,107.66,-0.23,-0.21,855209.127135,16483,109.2124,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",111.68,111.75,110.1,110.18,-1.53,-1.37,607711.106806,14006,110.5357,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",112.19,112.32,110.76,111.71,-0.44,-0.39,711146.383907,13524,111.4698,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",112.43,113.075,111.915,112.15,-1.45,-1.28,4360501.120836,14887,112.2452,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",112.27,113.68,111.79,113.6,2.18,1.96,5597705.794605,15435,112.1177,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",112.2,110.42,111.42,-0.03,1456606.140723,16500,111.3903,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",114.05,114.75,111.24,111.45,-3.31,-2.88,855541.009752,16562,112.3132,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",115.88,116.32,114.12,114.76,-1.5,-1.29,1535557.198045,18549,114.9206,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",115.4,116.498,116.26,1.39,1.21,3258778.450354,14852,116.2664,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",113.22,115.05,112.591,114.87,1.09,0.96,1136647.398243,13993,114.5919,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":41,"volume":299,"transactions":300,"vwap":301},"2026-09-17",114.13,114.49,113.187,113.78,0.82,1113176.776295,13628,113.744,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":214,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",112.63,114.56,112,112.96,-0.34,1734808.146628,20610,113.1241,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",113.55,113.89,112.155,113.35,-0.82,-0.72,734670.428109,14738,113.0838,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",113.62,115.13,113.505,114.17,-0.47,-0.41,976073.770127,19287,114.2164,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",115.79,113.48,114.64,0.17,0.15,904240.435195,16796,114.5791,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",116.065,113.77,114.47,-0.49,-0.43,1077528.835175,19753,114.3732,{"date":355,"open":356,"high":275,"low":265,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",116.18,114.96,-1.9,-1.63,1662947.162232,14364,115.0467,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",117.59,117.89,116.53,116.86,-0.64,-0.54,624841.241143,13729,117.0704,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",117.66,118.6,117.31,117.5,-0.66,-0.56,1033053.792827,17898,117.7138,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",116.58,118.25,115.69,118.16,2.5,2.16,941723.332259,17684,117.9156,{"date":397,"open":307,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",115.78,112.53,115.66,3.24,2.88,717913.935611,17147,114.817,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",113.66,113.94,111.35,112.42,-1.1,-0.97,1335766.335522,24714,112.2394,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",114.46,115.51,113.32,113.52,-0.81,-0.71,1136285.011356,25322,113.8212,{"date":429,"open":400,"high":430,"low":431,"close":432,"change":433,"percent_change":213,"volume":434,"transactions":435,"vwap":436},"2026-08-28",116.35,113.03,114.33,-0.51,1347113.379445,26983,114.0255,{"date":438,"open":439,"high":440,"low":220,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",118.77,118.83,114.84,-3.36,-2.84,2131323.37293,35940,114.3859,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",118.5,118.855,117.93,118.2,-0.13,-0.11,1273772.999447,22146,118.311,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",116.29,118.455,115.225,118.33,3.4,2.96,907777.874793,18053,117.7112,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",115.42,116.03,114.18,114.93,-1.56,-1.34,792097.177959,19891,115.0722,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",116.74,117.98,116.14,116.49,0.8,0.69,1246859.914778,19955,116.6303,{"date":492,"open":493,"high":494,"low":495,"close":389,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",117.7,118.12,115.24,-2.15,-1.82,1001953.885828,26679,116.0636,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",122.25,122.9,117.725,117.84,-3.8,-3.12,1775027.919232,31514,118.7385,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",123.83,123.86,120.72,121.64,-1.81,-1.47,580376.683344,15263,121.6159,{"date":524,"open":525,"high":28,"low":526,"close":527,"change":528,"percent_change":191,"volume":529,"transactions":530,"vwap":531},"2026-08-17",123.74,123.361,123.45,-0.29,398553.181066,14357,123.8098,{"date":533,"open":534,"high":535,"low":534,"close":525,"change":85,"percent_change":287,"volume":536,"transactions":537,"vwap":538},"2026-08-14",122.69,123.76,525082.161282,14366,123.4586,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",121.77,122.52,121.18,122.4,1.5,1.24,564740.001357,16211,122.1119,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",119.84,121.215,119.39,120.9,1.94,1.63,518797.055837,13931,120.814,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",119.72,120.63,118.8,118.96,-0.33,-0.28,472617.879852,13421,119.178,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",118.79,120.19,118.525,119.29,0.59,0.5,508560.877467,14259,119.4451,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",119.49,119.5,117.56,118.7,0.26,0.22,654947.038267,15697,118.2701,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",119.51,119.96,118.03,118.44,-0.24,-0.2,606874.035855,15988,118.6376,{"date":606,"open":366,"high":607,"low":608,"close":609,"change":41,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",119.58,117.145,118.68,0.62,703927.008775,17330,118.6385,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",118.86,120.2,117.81,117.95,-1.32,-1.11,877861.488456,20353,118.8273,{"date":626,"open":627,"high":585,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",118.88,118.28,119.27,0.72,0.61,256027.288721,6838,118.9895,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",117.96,119.35,117.87,118.55,0.28,0.24,456371.466077,14130,118.7305,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",117.83,119.155,117.47,118.27,2.04,1.76,615326.144488,15326,118.4178,{"date":658,"open":659,"high":554,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",119.3,115.9,116.23,-3.59,-3,1269913.703341,28495,117.119,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",117.94,120.07,116.66,119.82,1.57,1.33,889682.447977,19140,119.1807,{"date":679,"open":680,"high":681,"low":378,"close":388,"change":682,"percent_change":487,"volume":683,"transactions":684,"vwap":685},"2026-07-27",119,119.115,0.81,703427.800372,15735,118.0345,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":135,"volume":693,"transactions":694,"vwap":695},"2026-07-24",117.13,117.85,116.27,117.44,0.91,644110.471267,17645,117.2526,{"date":697,"open":671,"high":698,"low":699,"close":367,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",117.3,115.75,-1.21,-1.03,825685.597148,19910,116.3423,{"date":706,"open":376,"high":707,"low":708,"close":709,"change":710,"percent_change":145,"volume":711,"transactions":712,"vwap":713},"2026-07-22",118.69,116.89,117.74,0.37,941371.208123,20668,117.7108,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":350,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",118.23,116.99,117.37,-0.37,972761.092284,19963,117.4209,{"date":724,"open":543,"high":517,"low":725,"close":726,"change":727,"percent_change":443,"volume":728,"transactions":729,"vwap":730},"2026-07-20",117.54,117.8,-3.44,1465306.116588,28359,118.5035,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":579,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-17",119.64,122.5,119.43,121.24,0.41,1173100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-16",120.88,121.19,119.55,120.74,-0.02,1089100,{"date":748,"open":638,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",120.82,118.73,120.76,2.19,1.85,1948500,{"date":756,"open":494,"high":757,"low":758,"close":759,"change":760,"percent_change":92,"volume":761,"transactions":9,"vwap":759},"2026-07-14",119.66,118.099998,118.57,1.2,674600,{"date":763,"open":764,"high":765,"low":766,"close":718,"change":330,"percent_change":767,"volume":768,"transactions":9,"vwap":718},"2026-07-13",118.37,118.66,116.93,-0.35,925100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",115.37,118.080002,117.78,2.43,2.11,1105400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":277,"volume":784,"transactions":9,"vwap":782},"2026-07-09",114.74,115.95,114.42,115.35,1.38,1715100,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",115.84,112.8,113.97,-1.94,-1.67,1866800,{"date":794,"open":661,"high":795,"low":441,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",116.31,115.91,0.55,0.48,1728600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",114.38,115.47,114.19,115.36,1.46,1.28,1765300,{"date":810,"open":811,"high":812,"low":283,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",116.51,116.71,113.9,-2.17,-1.87,1420900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":23,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",114.79,116.81,114.040001,116.07,0.93,1680600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",113.85,115.11,113.38,115,1.43,1.26,986800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",113.27,113.86,112.46,113.57,-0.19,-0.17,2025400,{"date":844,"open":845,"high":252,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",114.41,113.080002,113.76,-0.61,-0.53,7258500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":579,"volume":858,"transactions":9,"vwap":856},"2026-06-25",114.59,114.83,113.98,114.37,0.57,1772000,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",114.99,113.19,113.8,-1.04,-0.91,2231700,{"date":868,"open":869,"high":870,"low":869,"close":441,"change":871,"percent_change":162,"volume":872,"transactions":9,"vwap":441},"2026-06-23",111.85,114.98,0.84,1780600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",112.55,114.24,114,2.31,2.07,1486400,{"date":882,"open":347,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",114.22,110.9,111.69,-1.18,-1.05,2254500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",114.3,114.58,112.28,112.87,-1.31,-1.15,2555200,{"date":899,"open":900,"high":441,"low":901,"close":473,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":473},"2026-06-16",114.57,113.58,0.51,0.45,905200,{"date":906,"open":286,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",115.2,112.93,113.67,0.21,0.19,693000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",112.37,114.059998,112.07,113.46,1.62,1.45,1059700,{"date":923,"open":924,"high":209,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",110.97,109.94,111.84,1.7,1.54,2692700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":848,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-10",111.080002,111.97,110.089996,110.14,-0.55,934800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",110.57,111.18,109.63,110.75,1.23,1.12,813800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":610,"volume":954,"transactions":9,"vwap":952},"2026-06-08",109.33,110.43,109.12,109.52,0.68,470100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",108.59,109.4,108.43,108.84,-0.27,-0.25,1059800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":927,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",108.19,109.56,107.81,109.11,1.58,1065200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":76,"volume":979,"transactions":9,"vwap":977},"2026-06-03",108.34,108.86,107.29,107.41,-1.17,1019100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",105.93,108.65,105.9,108.58,2.6,2.45,1502800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",106.47,107.4,105.86,105.98,-2.76,-2.54,1452500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",109.51,110.010002,106.49,108.74,-0.76,-0.69,2225900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",115.8,109.050003,109.5,-5.93,-5.14,2280300,{"date":1016,"open":1017,"high":1017,"low":870,"close":1018,"change":767,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",117.050003,115.43,-0.3,1022100,{"date":1022,"open":1023,"high":708,"low":861,"close":398,"change":1024,"percent_change":125,"volume":1025,"transactions":9,"vwap":398},"2026-05-26",116.65,0.29,861200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":797,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",115.59,116.12,115.21,115.49,0.63,594000,{"date":1035,"open":1036,"high":1037,"low":839,"close":1038,"change":579,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",113.79,115.61,114.86,0.44,672600,{"date":1042,"open":307,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",114.73,112.66,114.36,2.13,1.9,817700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",111.74,112.69,111.29,112.23,0.16,0.14,801100,{"date":1059,"open":1051,"high":1060,"low":1061,"close":917,"change":1062,"percent_change":487,"volume":1063,"transactions":9,"vwap":917},"2026-05-18",112.34,111.38,0.77,349700,{"date":1065,"open":1066,"high":198,"low":1067,"close":1068,"change":1005,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",110.99,110.62,111.3,-0.62,834500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",110.5,112.029999,110.44,111.99,1.92,1.74,563700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":267,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",111.41,112.21,109.7,110.07,-1.44,673600,{"date":1089,"open":156,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",111.62,110.21,111.51,0.58,0.52,1210000,{"date":1097,"open":1098,"high":1099,"low":952,"close":1100,"change":1101,"percent_change":871,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",109.75,110.95,110.93,0.92,710200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1001,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1001},"2026-05-08",111.16,111.49,109.44,-0.5,-0.45,919200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",112.38,112.79,110.019997,110.51,-1.71,-1.52,861300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":775,"percent_change":1077,"volume":1125,"transactions":9,"vwap":1124},"2026-05-06",111.4,113.21,112.22,1106700,{"date":1127,"open":1128,"high":1129,"low":1001,"close":1130,"change":339,"percent_change":340,"volume":1131,"transactions":9,"vwap":1130},"2026-05-05",110.26,111.07,110.11,853300,{"date":1133,"open":1134,"high":233,"low":1135,"close":925,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":925},"2026-05-04",111.55,109.87,-2.21,-1.97,1439600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":223,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":223},"2026-05-01",110.39,113.28,110.34,0.71,0.64,1315600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",108.25,111.93,111.44,3.72,3.45,1453300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",109.25,109.68,107.35,107.72,-1.85,-1.69,1219200,{"date":1165,"open":950,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":319,"volume":1170,"transactions":9,"vwap":1168},"2026-04-28",110.64,109.29,109.57,-0.79,1865600,{"date":1172,"open":1173,"high":1174,"low":967,"close":1175,"change":871,"percent_change":1062,"volume":1176,"transactions":9,"vwap":1175},"2026-04-27",109.64,110.91,110.36,1980800,{"date":1178,"open":959,"high":1179,"low":1180,"close":952,"change":24,"percent_change":1181,"volume":1182,"transactions":9,"vwap":952},"2026-04-24",109.83,108.089996,0.89,844000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",108.040001,109.089996,107.19,108.55,-0.05,1829600,{"date":1192,"open":1193,"high":188,"low":1194,"close":1195,"change":110,"percent_change":110,"volume":1196,"transactions":9,"vwap":1195},"2026-04-22",109.15,108.51,108.6,1027700,{"date":1198,"open":1085,"high":1199,"low":1200,"close":1201,"change":224,"percent_change":620,"volume":1202,"transactions":9,"vwap":1201},"2026-04-21",110.65,108.49,108.54,1831800,{"date":1204,"open":1205,"high":1141,"low":1205,"close":1206,"change":41,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",109.17,109.99,0.67,3349200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",108.24,110.27,108.11,109.26,1.77,1.65,2458500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":911,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",107.2,107.7,106.9,107.49,0.2,1055000,{"date":1227,"open":1228,"high":1229,"low":1228,"close":976,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":976},"2026-04-15",106.24,107.52,1.15,1.08,787400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",104.76,106.19,104.75,106.14,1.37,1.31,1049100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-13",102.89,104.77,102.32,1.61,1.56,899300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":953,"percent_change":140,"volume":1256,"transactions":9,"vwap":1255},"2026-04-10",103.12,103.8,102.68,103.16,683200,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":545,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",100.36,102.65,102.48,1.51,985200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",101.12,101.42,100.07,100.97,2.72,2.77,1058600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1231,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",96.59,98.3,98.25,1.11,1925300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":823,"percent_change":24,"volume":1286,"transactions":9,"vwap":1285},"2026-04-06",96.23,97.19,96.019997,97.17,1905500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",94.3,96.43,96.24,0.01,984300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1282,"change":1299,"percent_change":1248,"volume":1300,"transactions":9,"vwap":1282},"2026-04-01",95.76,96.72,95.52,1.48,2837200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",93.11,94.81,92.3,94.75,2.95,3.21,2449100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":701,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",92.89,93.54,91.26,91.8,-0.96,1643000,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":475,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",93.23,92.34,92.76,-1.65,2154600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",96.5,97.31,94.26,94.32,-3.07,-3.15,6493800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":41,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",98.059998,97.019997,97.39,0.76,1089600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-24",95.75,97.35,95.010002,96.66,0.02,1313400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":391,"volume":1356,"transactions":9,"vwap":1354},"2026-03-23",95.98,97.26,95.62,96.64,2.36,1692800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":895,"volume":1364,"transactions":9,"vwap":1362},"2026-03-20",95.32,95.87,93.78,94.28,-1.25,1507700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",95.45,96.099998,94.87,95.53,-0.92,-0.95,1321900,{"date":1375,"open":1376,"high":1277,"low":1377,"close":1378,"change":225,"percent_change":895,"volume":1379,"transactions":9,"vwap":1378},"2026-03-18",97.7,96.35,96.45,1376300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1224,"percent_change":910,"volume":1386,"transactions":9,"vwap":1385},"2026-03-17",98.34,98.55,97.61,97.73,1083800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",96.25,97.64,95.83,97.53,2.24,2.35,1257800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1323,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",96.95,97.69,95.14,95.29,-1.6,1086300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",98.19,98.68,96.55,96.89,-2.18,-2.2,1248000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",99.19,99.98,98.63,99.07,-0.31,1196300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":545,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-10",98.59,100.21,98.099998,99.38,1.53,1533200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":359,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",98.010002,98.31,96.69,97.88,-1.62,1833200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":423,"percent_change":423,"volume":1443,"transactions":9,"vwap":1442},"2026-03-06",99.4,99.89,98.51,99.5,1302200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",99.86,101.059998,99.42,100.31,-0.87,-0.86,1671800,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":162,"percent_change":162,"volume":1458,"transactions":9,"vwap":1457},"2026-03-04",100.34,101.99,101.18,870700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":413,"percent_change":1316,"volume":1465,"transactions":9,"vwap":1464},"2026-03-03",99.7,100.87,98.27,100.44,1156500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":903,"percent_change":903,"volume":1472,"transactions":9,"vwap":1471},"2026-03-02",99.75,101.91,98.91,101.41,910600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-27",103.63,104.22,100.64,100.96,-2.79,-2.69,1266200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":465,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",103.5,105,102.58,103.75,2.98,1246000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-25",98.33,101.010002,98.080002,100.77,2.64,2.69,1229600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":701,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",98.54,98.85,97.74,98.13,-1.02,860600,{"date":1508,"open":1509,"high":1510,"low":1406,"close":1511,"change":1512,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-23",99.62,100.39,99.15,-0.4,2652000,{"date":1515,"open":1516,"high":1509,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-20",98.4,98.07,99.55,1.44,1.47,1589900,{"date":1523,"open":1524,"high":1492,"low":1525,"close":1526,"change":1520,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-19",97.25,96.9,98.11,1.52,816900,{"date":1530,"open":1531,"high":1532,"low":1275,"close":1354,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1354},"2026-02-18",97.2,97.38,0.1,480800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":630,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-17",95.4,96.84,95.39,96.54,0.75,441100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1094,"percent_change":797,"volume":1549,"transactions":9,"vwap":1548},"2026-02-13",95.25,96.15,94.41,95.82,930900,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",97.49,94.84,95.3,-1.61,-1.66,1602700,{"date":1559,"open":1560,"high":1561,"low":1354,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-11",98.35,98.5,96.91,-1.12,-1.14,921200,{"date":1567,"open":1568,"high":1569,"low":1384,"close":1570,"change":115,"percent_change":115,"volume":1571,"transactions":9,"vwap":1570},"2026-02-10",98,98.44,98.029999,750400,{"date":1573,"open":1574,"high":1463,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",97.33,97.14,98.040001,1.36,1.41,672900,{"date":1581,"open":1391,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",96.96,95.040001,96.68,2.15,2.27,755300,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":350,"percent_change":1109,"volume":1593,"transactions":9,"vwap":1592},"2026-02-05",92.82,94.91,94.53,908300,{"date":1595,"open":1596,"high":1548,"low":1597,"close":1598,"change":1347,"percent_change":1347,"volume":1599,"transactions":9,"vwap":1598},"2026-02-04",95.21,94.43,94.96,572800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":911,"percent_change":1224,"volume":1606,"transactions":9,"vwap":1605},"2026-02-03",95,95.47,94.23,94.94,813700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1306,"change":1355,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1306},"2026-02-02",92.19,94.9,92.099998,2.55,1022600,{"date":1615,"open":1616,"high":1605,"low":1617,"close":1618,"change":1619,"percent_change":443,"volume":1620,"transactions":9,"vwap":1618},"2026-01-30",94.47,91.68,92.39,-2.7,1131400,{"date":1622,"open":1361,"high":1623,"low":1624,"close":1625,"change":236,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-29",95.2,93.4,95.089996,2.1,754400,{"date":1629,"open":1630,"high":1631,"low":1321,"close":1632,"change":528,"percent_change":1419,"volume":1633,"transactions":9,"vwap":1632},"2026-01-28",93.3,93.89,93.13,1554000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-27",92.22,93.5,92.18,93.42,1.89,2.06,1022300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":896,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-26",92.23,93.07,91.43,91.53,-1.24,646700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":145,"volume":1658,"transactions":9,"vwap":1656},"2026-01-23",92.32,92.77,91.62,92.68,0.3,919400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",91.82,93.080002,92.38,0.86,0.94,812100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":945,"percent_change":546,"volume":1673,"transactions":9,"vwap":1672},"2026-01-21",91.080002,92.29,90.26,91.52,895400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",91.74,92.36,90.22,90.4,-1.95,-2.11,1419600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-16",92.14,92.8,91.91,92.35,0.31,0.34,1754400,{"date":1693,"open":1694,"high":1670,"low":1694,"close":1695,"change":1093,"percent_change":1032,"volume":1696,"transactions":9,"vwap":1695},"2026-01-15",91.25,92.040001,600400,{"date":1698,"open":1699,"high":1700,"low":1669,"close":1701,"change":1702,"percent_change":601,"volume":1703,"transactions":9,"vwap":1701},"2026-01-14",91.72,91.89,91.46,-0.18,702000,{"date":1705,"open":1706,"high":1700,"low":1707,"close":1708,"change":910,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-13",91.32,91.099998,91.64,0.23,758900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1647,"change":953,"percent_change":1541,"volume":1716,"transactions":9,"vwap":1647},"2026-01-12",90.53,91.59,90.29,1515400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":701,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",91.67,91.77,90.71,90.75,-0.94,564500,{"date":1726,"open":1707,"high":1685,"low":1727,"close":1728,"change":642,"percent_change":589,"volume":1729,"transactions":9,"vwap":1728},"2026-01-08",91,91.69,640900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1039,"percent_change":798,"volume":1735,"transactions":9,"vwap":1734},"2026-01-07",90.94,92.080002,91.45,979600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",93,93.43,90.68,91.010002,-1.78,-1.92,2406800,{"date":1746,"open":1747,"high":1312,"low":1748,"close":1749,"change":692,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",91.54,91.41,92.79,0.99,2326500,{"date":1753,"open":1732,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-02",91.9,90.58,91.88,1.27,1.4,942900,{"date":1761,"open":1762,"high":1747,"low":1763,"close":1764,"change":1451,"percent_change":1723,"volume":1765,"transactions":9,"vwap":1764},"2025-12-31",91.29,90.6,90.61,871800,{"date":1767,"open":1719,"high":1611,"low":1768,"close":1769,"change":191,"percent_change":962,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",91.33,91.47,1315200,{"date":1772,"open":1638,"high":1773,"low":1747,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-29",92.2,91.7,-1.26,-1.36,2708400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":737,"percent_change":1039,"volume":1784,"transactions":9,"vwap":1783},"2025-12-26",92.92,93.029999,92.5,92.96,5237500,{"date":1786,"open":1787,"high":1303,"low":1788,"close":1789,"change":340,"percent_change":1055,"volume":1790,"transactions":9,"vwap":1789},"2025-12-24",92.97,92.26,92.55,837700,{"date":1792,"open":1782,"high":1793,"low":1663,"close":1794,"change":110,"percent_change":110,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",93.15,92.4,1035600,{"date":1797,"open":1798,"high":1630,"low":1636,"close":1321,"change":370,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1321},"2025-12-22",93.089996,-0.58,1302300,{"date":1802,"open":1686,"high":1803,"low":1804,"close":1805,"change":797,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-19",93.47,92.64,92.88,0.6,1259300,{"date":1809,"open":1685,"high":1810,"low":1811,"close":1812,"change":162,"percent_change":682,"volume":1813,"transactions":9,"vwap":1812},"2025-12-18",92.9,91.98,92.33,790200,{"date":1815,"open":1816,"high":1817,"low":1748,"close":1714,"change":1118,"percent_change":359,"volume":1818,"transactions":9,"vwap":1714},"2025-12-17",93.28,93.35,1091800,{"date":1820,"open":1821,"high":1821,"low":1646,"close":1303,"change":454,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1303},"2025-12-16",94.16,-0.12,619300,{"date":1825,"open":1826,"high":1827,"low":1590,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-15",93.16,93.59,93.22,0.36,0.39,789500,{"date":1833,"open":1312,"high":1303,"low":1834,"close":1835,"change":1224,"percent_change":590,"volume":1836,"transactions":9,"vwap":1835},"2025-12-12",92.17,92.86,603200,{"date":1838,"open":1839,"high":1749,"low":1687,"close":1840,"change":1181,"percent_change":24,"volume":1841,"transactions":9,"vwap":1840},"2025-12-11",92.07,92.66,813400,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1720,"change":807,"percent_change":1578,"volume":1846,"transactions":9,"vwap":1720},"2025-12-10",90.66,92.24,1490500,{"date":1848,"open":1849,"high":1694,"low":1850,"close":1851,"change":1852,"percent_change":1657,"volume":1853,"transactions":9,"vwap":1851},"2025-12-09",90.82,90.37,90.49,0.27,1000600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1678,"change":1723,"percent_change":701,"volume":1859,"transactions":9,"vwap":1678},"2025-12-08",91.39,91.57,90.21,1891500,{"date":1861,"open":1862,"high":1769,"low":1863,"close":1864,"change":1093,"percent_change":1145,"volume":1865,"transactions":9,"vwap":1864},"2025-12-05",90.99,90.23,91.16,947300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1755,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1755},"2025-12-04",86.69,90.78,86.4,3.74,4.31,2218500,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":125,"percent_change":1024,"volume":1879,"transactions":9,"vwap":1878},"2025-12-03",86.6,87.52,86.84,1123300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":276,"percent_change":557,"volume":1886,"transactions":9,"vwap":1885},"2025-12-02",85.61,86.61,85.43,86.59,670500,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":76,"volume":1893,"transactions":9,"vwap":1891},"2025-12-01",86.25,85.019997,85.2,-0.93,935500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":903,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",86.040001,86.26,85.55,86.13,0.53,460400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1541,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-26",85.8,85.84,85.14,85.68,0.88,1146400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-25",84.43,85.19,84.39,84.93,0.87,1.03,822600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":745,"percent_change":745,"volume":1925,"transactions":9,"vwap":1924},"2025-11-24",84.18,84.4,83.82,84.059998,1044100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":945,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-21",83.42,84.080002,82.74,1.35,1087700,{"date":1934,"open":1914,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-20",84.91,82.71,82.96,-1.07,-1.27,1028400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-19",85.7,85.88,83.61,84.029999,-1.83,-2.13,1702900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":413,"percent_change":1563,"volume":1956,"transactions":9,"vwap":1955},"2025-11-18",86.45,86.67,85.18,85.86,1430300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":308,"percent_change":214,"volume":1963,"transactions":9,"vwap":1962},"2025-11-17",86.91,87.37,86.46,86.83,774500,{"date":1965,"open":1898,"high":1966,"low":1967,"close":1968,"change":92,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-14",87.18,85.34,87.17,1.18,846900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-13",86.73,87.29,85.76,86.15,-0.88,-1.01,918100,{"date":1981,"open":1982,"high":1983,"low":1904,"close":1984,"change":1985,"percent_change":1527,"volume":1986,"transactions":9,"vwap":1984},"2025-11-12",86.080002,87.16,87.029999,1.3,744700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1989,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1989},"2025-11-11",85.73,85.97,85.56,0.04,0.05,773700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":24,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-10",85,85.87,84.86,85.69,1.14,711500,{"date":2004,"open":1923,"high":2005,"low":2006,"close":2007,"change":1806,"percent_change":1144,"volume":2008,"transactions":9,"vwap":2007},"2025-11-07",84.75,83.16,84.72,827400,{"date":2010,"open":2011,"high":2012,"low":1928,"close":2013,"change":1062,"percent_change":1101,"volume":2014,"transactions":9,"vwap":2013},"2025-11-06",83.52,84.32,84.12,831300,{"date":2016,"open":2017,"high":2018,"low":1936,"close":2019,"change":1992,"percent_change":1993,"volume":2020,"transactions":9,"vwap":2019},"2025-11-05",83.27,83.58,83.35,712500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1108,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-04",82.87,83.63,82.25,83.31,-0.6,654100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1665,"percent_change":120,"volume":2035,"transactions":9,"vwap":2034},"2025-11-03",82.82,83.97,82.76,83.81,1170500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2023,"change":798,"percent_change":1093,"volume":2041,"transactions":9,"vwap":2023},"2025-10-31",82.099998,83.050003,81.87,673000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":600,"percent_change":528,"volume":2048,"transactions":9,"vwap":2047},"2025-10-30",82.68,82.95,82.23,82.39,488300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":937,"transactions":9,"vwap":2054},"2025-10-29",83.78,83.92,82.28,82.63,-1.2,-1.43,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1664,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-28",82.64,84.010002,82.62,83.83,1.04,618300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":487,"percent_change":871,"volume":2071,"transactions":9,"vwap":2070},"2025-10-27",82.47,83.029999,82.26,82.97,595700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2053,"change":1541,"percent_change":1101,"volume":2077,"transactions":9,"vwap":2053},"2025-10-24",81.76,82.34,81.56,484900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1094,"volume":2085,"transactions":9,"vwap":2083},"2025-10-23",81.35,81.65,81.24,81.53,0.42,358500,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":798,"percent_change":1806,"volume":2091,"transactions":9,"vwap":2090},"2025-10-22",80.75,81.31,81.11,490000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":454,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-21",80.8,81,80.45,80.63,-0.14,1159500,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":903,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-20",80.31,81.019997,80.74,0.56,414000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1055,"volume":2114,"transactions":9,"vwap":2112},"2025-10-17",80.089996,80.4,79.65,80.29,0.13,734100,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":359,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-16",81.94,79.91,80.16,-1.99,1039600,{"date":2123,"open":2124,"high":2038,"low":2124,"close":2125,"change":1577,"percent_change":2126,"volume":1403,"transactions":9,"vwap":2125},"2025-10-15",80.38,81.79,1.69,{"date":2128,"open":2129,"high":2130,"low":29,"close":2131,"change":115,"percent_change":115,"volume":2132,"transactions":9,"vwap":2131},"2025-10-14",79.66,80.66,80.43,1123200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1032,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-13",80.3,80.57,79.94,80.44,0.79,531700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2098,"percent_change":1702,"volume":2147,"transactions":9,"vwap":2146},"2025-10-10",80.2,80.83,79.78,79.81,785500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-09",80.28,80.79,79.84,79.95,-0.42,-0.52,613200,{"date":2158,"open":2159,"high":2160,"low":2112,"close":2161,"change":700,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-08",81.9,81.91,80.37,-1.48,1215400,{"date":2165,"open":2074,"high":2046,"low":2166,"close":2167,"change":2168,"percent_change":454,"volume":2169,"transactions":9,"vwap":2167},"2025-10-07",81.41,81.58,-0.09,951000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1224,"percent_change":125,"volume":2176,"transactions":9,"vwap":2175},"2025-10-06",81.43,81.74,80.76,81.67,973100,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":162,"percent_change":1101,"volume":2182,"transactions":9,"vwap":2181},"2025-10-03",80.6,81.78,81.47,1052300,{"date":2184,"open":126,"high":2151,"low":2185,"close":2186,"change":1024,"percent_change":1829,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",79.68,80.73,1183700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2138,"change":797,"percent_change":487,"volume":2193,"transactions":9,"vwap":2138},"2025-10-01",79.9,80.77,79.85,885700,{"date":2195,"open":2196,"high":2118,"low":2197,"close":2198,"change":1657,"percent_change":150,"volume":2199,"transactions":9,"vwap":2198},"2025-09-30",79.73,78.79,79.89,1115200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":978,"percent_change":224,"volume":2206,"transactions":9,"vwap":2205},"2025-09-29",80.18,80.35,79.5,79.59,679100,{"date":2208,"open":2130,"high":2209,"low":2210,"close":2174,"change":2084,"percent_change":1094,"volume":2211,"transactions":9,"vwap":2174},"2025-09-26",80.9,80.33,843800,{"date":2213,"open":2210,"high":2214,"low":2215,"close":2216,"change":767,"percent_change":350,"volume":2217,"transactions":9,"vwap":2216},"2025-09-25",80.64,80.24,80.34,680100,{"date":2219,"open":2220,"high":2125,"low":2130,"close":2221,"change":2222,"percent_change":700,"volume":2223,"transactions":9,"vwap":2221},"2025-09-24",81.36,80.69,-0.99,3688200,{"date":2225,"open":2089,"high":2226,"low":2089,"close":2227,"change":1039,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-23",82.089996,81.68,0.54,1040900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2082,"change":767,"percent_change":350,"volume":2235,"transactions":9,"vwap":2082},"2025-09-22",81.39,81.7,81.089996,1452300,{"date":2237,"open":2238,"high":2239,"low":2203,"close":2240,"change":1230,"percent_change":831,"volume":2241,"transactions":9,"vwap":2240},"2025-09-19",81.029999,81.66,81.59,1144500,{"date":2243,"open":2244,"high":2221,"low":2244,"close":2138,"change":1224,"percent_change":125,"volume":2245,"transactions":9,"vwap":2138},"2025-09-18",79.87,671500,{"date":2247,"open":2248,"high":2186,"low":2249,"close":2215,"change":1292,"percent_change":1292,"volume":2250,"transactions":9,"vwap":2215},"2025-09-17",80.36,80.050003,874600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":578,"percent_change":162,"volume":2257,"transactions":9,"vwap":2256},"2025-09-16",79.75,80.39,79.57,80.23,908600,{"date":2259,"open":2260,"high":2129,"low":2261,"close":2262,"change":798,"percent_change":631,"volume":2263,"transactions":9,"vwap":2262},"2025-09-15",79.16,78.97,79.64,813200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2260,"change":214,"percent_change":349,"volume":2269,"transactions":9,"vwap":2260},"2025-09-12",79.49,79.63,79.019997,617600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1144,"percent_change":70,"volume":2276,"transactions":9,"vwap":2275},"2025-09-11",79.089996,79.6,78.88,79.55,841700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1339,"percent_change":24,"volume":2283,"transactions":9,"vwap":2282},"2025-09-10",78.27,79.040001,78.16,78.84,766400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":245,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-09",78.040001,78.48,77.95,78.080002,-0.04,746800,{"date":2293,"open":2287,"high":2274,"low":2294,"close":2295,"change":192,"percent_change":961,"volume":2296,"transactions":9,"vwap":2295},"2025-09-08",77.66,78.11,855700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":318,"percent_change":864,"volume":2303,"transactions":9,"vwap":2302},"2025-09-05",79.12,79.67,78,78.32,1228900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1181,"volume":2311,"transactions":9,"vwap":2309},"2025-09-04",78.66,79.15,78.39,79.14,0.7,1007600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":63,"percent_change":928,"volume":2317,"transactions":9,"vwap":2315},"2025-09-03",77.26,78.44,77.25,1317000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2316,"change":2290,"percent_change":1189,"volume":2323,"transactions":9,"vwap":2316},"2025-09-02",76.5,77.32,76.099998,1236900,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1852,"percent_change":155,"volume":2329,"transactions":9,"vwap":2328},"2025-08-29",76.57,77.45,77.29,1618600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1078,"percent_change":878,"volume":2336,"transactions":9,"vwap":2335},"2025-08-28",77.39,77.73,75,77.019997,2730300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1520,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-27",74,75.73,73.5,75.28,1.99,2387500,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":277,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-26",72.61,73.86,73.81,1.67,2855400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1799,"percent_change":1169,"volume":2358,"transactions":9,"vwap":2357},"2025-08-25",73.15,73.27,72.58,72.6,1360500,{"date":2360,"open":2361,"high":2349,"low":2362,"close":2363,"change":2364,"percent_change":340,"volume":2365,"transactions":9,"vwap":2363},"2025-08-22",73.28,72.79,73.18,0.11,1508300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1189,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-21",72.96,73.24,72.75,73.07,-0.07,788500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1292,"percent_change":1292,"volume":2380,"transactions":9,"vwap":2379},"2025-08-20",73.39,73.46,72.9,73.12,1032300,{"date":2382,"open":2383,"high":2384,"low":2371,"close":2385,"change":1005,"percent_change":1892,"volume":1710,"transactions":9,"vwap":2385},"2025-08-19",73.75,73.78,73.11,{"date":2387,"open":2384,"high":2339,"low":2388,"close":2389,"change":115,"percent_change":115,"volume":2390,"transactions":9,"vwap":2389},"2025-08-18",73.44,73.8,842300,{"date":2392,"open":2393,"high":2394,"low":2389,"close":2349,"change":745,"percent_change":245,"volume":2395,"transactions":9,"vwap":2349},"2025-08-15",73.83,74.16,943500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2393,"change":798,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2393},"2025-08-14",73.31,73.92,72.93,0.65,1013700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1024,"percent_change":130,"volume":2409,"transactions":9,"vwap":2408},"2025-08-13",73.38,73.61,73.080002,73.35,990000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1689,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-12",73.13,73.36,72.85,73.059998,0.43,858800,{"date":2419,"open":2420,"high":2368,"low":2421,"close":2370,"change":1533,"percent_change":1056,"volume":2422,"transactions":9,"vwap":2370},"2025-08-11",72.73,72.57,800900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":487,"percent_change":288,"volume":2429,"transactions":9,"vwap":2428},"2025-08-08",72.34,72.88,72.07,72.65,1121100,{"date":2431,"open":2432,"high":2420,"low":2433,"close":2434,"change":192,"percent_change":528,"volume":2435,"transactions":9,"vwap":2434},"2025-08-07",72.32,71.78,71.96,2102600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":600,"percent_change":567,"volume":2442,"transactions":9,"vwap":2441},"2025-08-06",72.66,73,72.010002,72.17,1639500,{"date":2444,"open":2445,"high":2356,"low":2446,"close":2447,"change":2448,"percent_change":2098,"volume":2449,"transactions":9,"vwap":2447},"2025-08-05",72.38,71.95,72.41,-0.1,725700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":41,"percent_change":92,"volume":2456,"transactions":9,"vwap":2455},"2025-08-04",72.099998,72.56,71.97,72.51,443500,{"date":2458,"open":2459,"high":2454,"low":2460,"close":2433,"change":1690,"percent_change":798,"volume":2461,"transactions":9,"vwap":2433},"2025-08-01",71.27,71,989900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1419,"percent_change":350,"volume":2468,"transactions":9,"vwap":2467},"2025-07-31",71.76,71.98,71.32,71.44,1538300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1505,"volume":2476,"transactions":9,"vwap":2474},"2025-07-30",72.26,72.92,71.72,71.75,-0.74,2560500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-29",74.050003,74.080002,72.19,72.49,-1.41,-1.91,2316500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2372,"percent_change":2168,"volume":2492,"transactions":9,"vwap":2491},"2025-07-28",73.66,73.97,73.47,73.9,1088700,{"date":2494,"open":2495,"high":2339,"low":2361,"close":2489,"change":910,"percent_change":641,"volume":2496,"transactions":9,"vwap":2489},"2025-07-25",73.73,931000,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2500,"change":2155,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-24",74.39,73.76,-0.7,711300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2098,"percent_change":840,"volume":2509,"transactions":9,"vwap":2508},"2025-07-23",74.5,74.63,74.18,74.28,892700,{"date":2511,"open":2512,"high":2505,"low":2405,"close":2513,"change":1750,"percent_change":1931,"volume":2514,"transactions":9,"vwap":2513},"2025-07-22",73.57,74.42,2042700,{"date":2516,"open":2517,"high":2495,"low":2415,"close":2518,"change":2519,"percent_change":1055,"volume":2520,"transactions":9,"vwap":2518},"2025-07-21",73.51,73.43,0.12,3870400,{"date":2522,"open":2523,"high":2524,"low":2400,"close":2398,"change":1024,"percent_change":130,"volume":2525,"transactions":9,"vwap":2398},"2025-07-18",73.3,73.32,742700,{"date":2527,"open":2528,"high":2529,"low":2473,"close":2530,"change":2416,"percent_change":578,"volume":2531,"transactions":9,"vwap":2530},"2025-07-17",72.059998,73.17,73.019997,800200,{"date":2533,"open":2441,"high":2534,"low":2535,"close":2536,"change":797,"percent_change":1339,"volume":2537,"transactions":9,"vwap":2536},"2025-07-16",72.63,71.83,72.59,783600,{"date":2539,"open":2540,"high":2541,"low":2535,"close":2542,"change":961,"percent_change":719,"volume":2543,"transactions":9,"vwap":2542},"2025-07-15",71.99,72.43,72.040001,658000,{"date":2545,"open":2362,"high":2546,"low":2441,"close":2547,"change":1004,"percent_change":864,"volume":2548,"transactions":9,"vwap":2547},"2025-07-14",73.099998,72.31,888200,{"date":2550,"open":2368,"high":2551,"low":2552,"close":2371,"change":719,"percent_change":1108,"volume":2553,"transactions":9,"vwap":2371},"2025-07-11",73.26,72.68,1165400,{"date":2555,"open":2413,"high":2556,"low":2557,"close":2388,"change":2310,"percent_change":288,"volume":2558,"transactions":9,"vwap":2388},"2025-07-10",73.52,72.7,1437800,{"date":2560,"open":2473,"high":2561,"low":2473,"close":2562,"change":23,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-09",72.76,72.74,1.49,1139200,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":350,"percent_change":2027,"volume":2429,"transactions":9,"vwap":2569},"2025-07-08",72.33,71.099998,71.67,{"date":2571,"open":2572,"high":2428,"low":2573,"close":2452,"change":1189,"percent_change":2372,"volume":2574,"transactions":9,"vwap":2452},"2025-07-07",71.9,71.84,1193000,{"date":2576,"open":2573,"high":2441,"low":2577,"close":2578,"change":1039,"percent_change":631,"volume":2579,"transactions":9,"vwap":2578},"2025-07-03",71.64,72.15,694800,{"date":2581,"open":2460,"high":2582,"low":2583,"close":2582,"change":1806,"percent_change":871,"volume":2584,"transactions":9,"vwap":2582},"2025-07-02",71.71,70.78,1502100,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":641,"percent_change":130,"volume":2590,"transactions":9,"vwap":2589},"2025-07-01",70.68,71.25,71.11,1231500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1230,"percent_change":1216,"volume":2597,"transactions":9,"vwap":2596},"2025-06-30",69.89,70.94,69.64,70.83,1887700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1977,"percent_change":1363,"volume":1557,"transactions":9,"vwap":2603},"2025-06-27",69.59,70.44,69.43,69.68,{"date":2605,"open":2601,"high":2606,"low":2607,"close":2608,"change":710,"percent_change":1900,"volume":2609,"transactions":9,"vwap":2608},"2025-06-26",70.96,70.21,70.56,3222900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2168,"volume":2617,"transactions":9,"vwap":2615},"2025-06-25",70.13,70.41,69.94,70.19,-0.06,7084600,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":578,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-24",70,70.86,70.25,0.85,1242600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1062,"percent_change":945,"volume":2631,"transactions":9,"vwap":2630},"2025-06-23",68.58,69.79,68.53,69.66,1348800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2416,"percent_change":1032,"volume":2638,"transactions":9,"vwap":2637},"2025-06-20",69.22,69.42,68.56,68.89,1339600,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2098,"percent_change":601,"volume":2645,"transactions":9,"vwap":2644},"2025-06-18",68.52,68.91,68.41,68.46,958700,{"date":2647,"open":2643,"high":2648,"low":2649,"close":2650,"change":454,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-17",69.23,68.32,68.6,-0.16,869100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1093,"percent_change":2623,"volume":2659,"transactions":9,"vwap":2658},"2025-06-16",68.5,69.15,68.45,68.71,1053500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1702,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-13",67.86,68.39,67.46,68.13,-0.26,978700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":155,"percent_change":1094,"volume":2674,"transactions":9,"vwap":2673},"2025-06-12",68.42,68.44,68.050003,68.31,531400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":370,"percent_change":1169,"volume":2681,"transactions":9,"vwap":2680},"2025-06-11",68.51,68.61,67.83,67.96,1069700,{"date":2683,"open":2684,"high":2642,"low":2685,"close":2655,"change":192,"percent_change":1419,"volume":2686,"transactions":9,"vwap":2655},"2025-06-10",68.77,68.35,765300,{"date":2688,"open":2689,"high":2690,"low":2636,"close":2658,"change":1822,"percent_change":841,"volume":2691,"transactions":9,"vwap":2658},"2025-06-09",68.72,68.97,610100,{"date":2693,"open":2641,"high":2694,"low":2641,"close":2695,"change":2519,"percent_change":339,"volume":2696,"transactions":9,"vwap":2695},"2025-06-06",69.099998,68.83,718300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2658,"change":2623,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2658},"2025-06-05",68.16,68.75,67.85,1.25,820600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2662,"change":339,"percent_change":125,"volume":2709,"transactions":9,"vwap":2662},"2025-06-04",68,68.12,67.38,984800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2616,"percent_change":2168,"volume":2716,"transactions":9,"vwap":2715},"2025-06-03",67.51,68.059998,67.3,67.69,931400,{"date":2718,"open":2679,"high":2719,"low":2720,"close":2721,"change":840,"percent_change":568,"volume":2722,"transactions":9,"vwap":2721},"2025-06-02",68.14,67.43,67.75,1354200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2519,"volume":2730,"transactions":9,"vwap":2728},"2025-05-30",67.57,68.07,67.28,67.94,0.08,897900,{"date":2732,"open":2733,"high":2734,"low":2720,"close":2662,"change":1189,"percent_change":2372,"volume":2735,"transactions":9,"vwap":2662},"2025-05-29",69.5,69.88,1418800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1108,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-28",68.4,68.64,67.9,67.91,-0.73,1557900,{"date":2745,"open":2706,"high":2746,"low":2706,"close":2643,"change":125,"percent_change":710,"volume":2747,"transactions":9,"vwap":2643},"2025-05-27",68.85,1046900,{"date":2749,"open":2750,"high":2685,"low":2750,"close":2699,"change":277,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2699},"2025-05-23",66.74,1.81,1178000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":340,"percent_change":590,"volume":2759,"transactions":9,"vwap":2758},"2025-05-22",66.79,67.24,66.49,66.95,931500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1992,"volume":2767,"transactions":9,"vwap":2765},"2025-05-21",66.77,67.2,66.44,66.8,0.03,1369000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2762,"change":2773,"percent_change":370,"volume":2774,"transactions":9,"vwap":2762},"2025-05-20",66.9,67.41,66.59,-0.36,1168200,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":486,"percent_change":277,"volume":2780,"transactions":9,"vwap":2779},"2025-05-19",65.87,67.19,67.13,808500,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2105,"percent_change":2623,"volume":2786,"transactions":9,"vwap":2785},"2025-05-16",65.64,66.39,66.33,2099900,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":641,"percent_change":2416,"volume":2792,"transactions":9,"vwap":2791},"2025-05-15",65.91,65.36,65.77,925600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":953,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-14",65,65.59,64.94,65.49,1.05,1025500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":120,"percent_change":1215,"volume":2807,"transactions":9,"vwap":2806},"2025-05-13",63.85,64.87,63.81,64.81,965500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1224,"percent_change":145,"volume":2814,"transactions":9,"vwap":2813},"2025-05-12",63.87,64.3,63.53,63.68,599100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":568,"percent_change":213,"volume":2821,"transactions":9,"vwap":2820},"2025-05-09",64.080002,64.14,63.45,63.48,453600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":453,"percent_change":601,"volume":2828,"transactions":9,"vwap":2827},"2025-05-08",63.82,63.98,63.64,63.76,630100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":590,"percent_change":155,"volume":2835,"transactions":9,"vwap":2834},"2025-05-07",63.74,64.23,63.6,63.89,755600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":454,"percent_change":841,"volume":2842,"transactions":9,"vwap":2841},"2025-05-06",63.61,64.11,63.59,63.67,388700,{"date":2844,"open":2813,"high":2832,"low":2845,"close":2846,"change":110,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-05",63.4,63.78,0.09,496000,{"date":2850,"open":2851,"high":2834,"low":2852,"close":2853,"change":2401,"percent_change":1917,"volume":2854,"transactions":9,"vwap":2853},"2025-05-02",63.7,63.51,63.72,510300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2519,"percent_change":911,"volume":2861,"transactions":9,"vwap":2860},"2025-05-01",62.75,63.35,62.67,63.07,555400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":131,"change":1039,"percent_change":2310,"volume":2867,"transactions":9,"vwap":131},"2025-04-30",62.22,63.17,61.67,842900,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2872,"change":1806,"percent_change":24,"volume":2873,"transactions":9,"vwap":2872},"2025-04-29",61.69,62.56,62.51,598400,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":298,"percent_change":85,"volume":2879,"transactions":9,"vwap":2878},"2025-04-28",61.23,62.15,61.91,792100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":630,"percent_change":63,"volume":2886,"transactions":9,"vwap":2885},"2025-04-25",60.33,61.17,60.32,61.09,756600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1657,"volume":2894,"transactions":9,"vwap":2892},"2025-04-24",60.18,60.41,59.91,60.37,0.18,450700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1830,"percent_change":2401,"volume":2901,"transactions":9,"vwap":2900},"2025-04-23",60.34,60.74,59.95,60.19,814200,{"date":183,"open":2903,"high":2904,"low":179,"close":2905,"change":1664,"percent_change":806,"volume":2906,"transactions":9,"vwap":2905},58.94,59.87,59.8,3793700]